庆腾精密

4534
🏛️ 中国台湾 →
17.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 13.35 14.40 13.15 14.40 0.0M
2021-12-29 12.95 13.35 12.90 13.10 0.0M
2021-12-28 12.65 13.00 12.65 12.90 0.0M
2021-12-27 12.50 12.65 12.50 12.60 0.0M
2021-12-24 12.80 12.80 12.45 12.45 0.0M
2021-12-23 12.85 12.85 12.65 12.70 0.0M
2021-12-22 12.80 12.85 12.70 12.75 0.0M
2021-12-21 13.10 13.10 12.80 12.80 0.0M
2021-12-20 12.95 13.00 12.95 13.00 0.0M
2021-12-17 12.80 13.10 12.80 13.00 0.0M
2021-12-16 12.90 13.00 12.80 12.90 0.0M
2021-12-15 12.70 13.00 12.70 12.80 0.0M
2021-12-14 12.80 13.05 12.65 12.75 0.0M
2021-12-13 12.70 12.70 12.50 12.70 0.0M
2021-12-10 12.90 13.15 12.70 12.80 0.0M
2021-12-09 13.00 13.10 12.95 13.00 0.0M
2021-12-08 13.15 13.20 12.95 13.05 0.0M
2021-12-07 13.15 13.45 13.00 13.00 0.0M
2021-12-06 13.00 13.15 12.90 13.15 0.0M
2021-12-03 13.10 13.15 12.95 13.00 0.0M
2021-12-02 13.20 13.40 12.95 13.00 0.0M
2021-12-01 12.60 13.65 12.60 13.10 0.0M
2021-11-30 12.50 13.00 12.50 12.75 0.0M
2021-11-29 12.30 12.55 12.15 12.45 0.0M
2021-11-26 12.95 12.95 12.30 12.60 0.0M
2021-11-25 13.10 13.10 12.95 12.95 0.0M
2021-11-24 12.90 13.45 12.90 13.10 0.0M
2021-11-23 13.20 13.30 12.90 12.95 0.0M
2021-11-22 12.65 13.35 12.65 13.10 0.0M
2021-11-19 12.80 12.95 12.50 12.65 0.0M
2021-11-18 12.95 12.95 12.70 12.80 0.0M
2021-11-17 13.00 13.00 12.65 12.70 0.0M
2021-11-16 13.20 13.35 12.75 13.00 0.0M
2021-11-15 11.90 12.70 11.90 12.70 0.0M
2021-11-12 11.35 11.60 11.35 11.55 0.0M
2021-11-11 11.60 11.75 11.20 11.35 0.0M
2021-11-10 12.00 12.05 11.90 12.00 0.0M
2021-11-09 12.30 12.30 11.85 11.90 0.0M
2021-11-08 12.30 12.30 12.10 12.25 0.0M
2021-11-05 12.45 12.45 12.20 12.30 0.0M
2021-11-04 12.90 12.95 12.20 12.20 0.0M
2021-11-03 12.40 12.80 12.30 12.65 0.0M
2021-11-02 12.00 12.55 11.90 12.55 0.0M
2021-11-01 11.20 11.50 11.15 11.45 0.0M
2021-10-29 11.30 11.30 11.10 11.20 0.0M
2021-10-28 11.45 11.50 11.25 11.25 0.0M
2021-10-27 11.30 11.50 11.25 11.35 0.0M
2021-10-26 11.45 11.45 11.30 11.35 0.0M
2021-10-25 11.40 11.60 11.25 11.40 0.0M
2021-10-22 11.70 11.70 11.45 11.50 0.0M
2021-10-21 11.55 11.65 11.50 11.65 0.0M
2021-10-20 11.70 11.70 11.50 11.65 0.0M
2021-10-19 11.45 11.80 11.45 11.65 0.0M
2021-10-18 11.65 11.70 11.40 11.55 0.0M
2021-10-15 11.15 11.50 11.10 11.50 0.0M
2021-10-14 11.00 11.20 10.85 11.15 0.0M
2021-10-13 11.35 11.35 10.85 11.10 0.0M
2021-10-12 11.60 11.70 11.25 11.35 0.0M
2021-10-08 12.05 12.25 11.80 11.85 0.0M
2021-10-07 11.65 12.00 11.65 11.90 0.0M
2021-10-06 11.75 12.00 11.30 11.70 0.0M
2021-10-05 11.30 12.05 11.15 11.90 0.0M
2021-10-04 11.80 11.90 11.45 11.50 0.0M
2021-10-01 12.20 12.25 11.80 11.90 0.0M
2021-09-30 12.25 12.50 12.15 12.15 0.0M
2021-09-29 12.45 12.50 12.20 12.20 0.0M
2021-09-28 12.65 12.65 12.50 12.60 0.0M
2021-09-27 12.65 13.00 12.55 12.60 0.0M
2021-09-24 12.65 12.70 12.45 12.65 0.0M
2021-09-23 12.95 12.95 12.45 12.55 0.0M
2021-09-22 12.70 12.75 12.35 12.45 0.0M
2021-09-17 12.35 13.60 12.25 12.90 0.0M
2021-09-16 12.30 12.40 12.25 12.40 0.0M
2021-09-15 12.70 12.70 12.25 12.35 0.0M
2021-09-14 12.40 12.40 12.20 12.35 0.0M
2021-09-13 12.45 12.60 12.40 12.40 0.0M
2021-09-10 12.40 12.70 12.25 12.60 0.0M
2021-09-09 12.20 12.50 12.20 12.40 0.0M
2021-09-08 12.65 12.70 12.25 12.35 0.0M
2021-09-07 13.00 13.00 12.60 12.70 0.0M
2021-09-06 13.10 13.10 12.60 12.60 0.0M
2021-09-03 13.05 13.25 12.95 13.10 0.0M
2021-09-02 13.20 13.55 12.90 12.95 0.0M
2021-09-01 13.25 13.35 13.20 13.20 0.0M
2021-08-31 13.40 13.40 13.20 13.20 0.0M
2021-08-30 13.70 13.70 13.40 13.40 0.0M
2021-08-27 13.25 13.60 13.25 13.30 0.0M
2021-08-26 13.35 13.60 13.30 13.30 0.0M
2021-08-25 13.25 13.60 13.25 13.35 0.0M
2021-08-24 13.40 13.40 13.20 13.25 0.0M
2021-08-23 13.20 13.55 13.20 13.25 0.0M
2021-08-20 12.60 13.65 12.60 13.20 0.0M
2021-08-19 13.20 13.20 12.40 12.60 0.0M
2021-08-18 12.45 13.50 12.15 13.20 0.0M
2021-08-17 13.05 13.15 12.40 12.45 0.0M
2021-08-16 14.30 14.30 12.80 13.00 0.0M
2021-08-13 13.75 13.90 13.65 13.80 0.0M
2021-08-12 14.00 14.00 13.75 13.75 0.0M
2021-08-11 13.40 14.40 13.35 13.75 0.0M
2021-08-10 13.70 13.70 13.20 13.35 0.0M
2021-08-09 14.15 14.15 13.65 13.70 0.0M
2021-08-06 13.90 14.15 13.85 13.90 0.0M
2021-08-05 14.05 14.15 13.75 13.90 0.0M
2021-08-04 14.15 14.20 14.05 14.05 0.0M
2021-08-03 14.10 14.30 14.05 14.25 0.0M
2021-08-02 13.90 14.30 13.80 14.25 0.0M
2021-07-30 14.35 14.35 13.95 13.95 0.0M
2021-07-29 14.10 14.30 13.90 14.25 0.0M
2021-07-28 14.20 14.25 13.60 13.90 0.0M
2021-07-27 14.40 14.55 14.10 14.10 0.0M
2021-07-26 14.65 14.85 14.40 14.50 0.0M
2021-07-23 14.00 14.70 13.90 14.40 0.0M
2021-07-22 14.25 14.45 13.95 14.00 0.0M
2021-07-21 14.45 14.45 14.05 14.20 0.0M
2021-07-20 14.50 14.50 14.00 14.15 0.0M
2021-07-19 14.50 14.85 14.50 14.55 0.0M
2021-07-16 14.85 14.90 14.65 14.65 0.0M
2021-07-15 14.60 15.10 14.60 14.95 0.0M
2021-07-14 15.10 15.30 14.35 14.50 0.0M
2021-07-13 15.90 16.35 14.85 14.95 0.0M
2021-07-12 15.20 15.90 15.10 15.55 0.0M
2021-07-09 15.10 15.45 14.90 15.00 0.0M
2021-07-08 15.30 15.30 14.95 15.10 0.0M
2021-07-07 15.25 15.60 15.00 15.10 0.0M
2021-07-06 15.65 15.90 15.25 15.25 0.0M
2021-07-05 16.30 16.30 15.50 15.55 0.0M
2021-07-02 15.45 16.20 15.20 15.90 0.0M
2021-07-01 15.70 16.20 15.00 15.30 0.0M
2021-06-30 16.50 17.70 15.65 15.75 0.0M
2021-06-29 15.25 16.35 15.25 16.35 0.0M
2021-06-28 15.20 15.30 14.50 14.90 0.0M
2021-06-25 15.65 15.85 15.15 15.30 0.0M
2021-06-24 16.80 16.80 15.25 15.45 0.0M
2021-06-23 14.85 16.10 14.85 16.10 0.0M
2021-06-22 14.70 15.00 14.65 14.65 0.0M
2021-06-21 15.00 15.00 14.45 14.50 0.0M
2021-06-18 15.00 15.00 14.50 15.00 0.0M
2021-06-17 14.95 15.75 14.45 14.80 0.0M
2021-06-16 13.55 14.95 13.55 14.95 0.0M
2021-06-15 13.50 13.85 13.50 13.60 0.0M
2021-06-11 13.45 13.55 13.25 13.45 0.0M
2021-06-10 13.20 13.30 13.15 13.25 0.0M
2021-06-09 13.25 13.45 13.15 13.25 0.0M
2021-06-08 12.95 13.60 12.95 13.20 0.0M
2021-06-07 13.20 13.65 13.10 13.25 0.0M
2021-06-04 13.65 13.65 13.20 13.20 0.0M
2021-06-03 13.50 13.65 13.50 13.50 0.0M
2021-06-02 13.85 13.85 13.40 13.40 0.0M
2021-06-01 13.45 13.90 13.40 13.55 0.0M
2021-05-31 13.10 13.90 13.10 13.40 0.0M
2021-05-28 12.95 13.40 12.95 13.05 0.0M
2021-05-27 13.15 13.15 12.85 12.95 0.0M
2021-05-26 12.95 12.95 12.80 12.90 0.0M
2021-05-25 13.20 13.50 12.90 12.95 0.0M
2021-05-24 12.70 13.15 12.50 13.00 0.0M
2021-05-21 12.55 13.00 12.55 12.70 0.0M
2021-05-20 12.50 12.70 12.30 12.45 0.0M
2021-05-19 12.80 12.80 12.20 12.50 0.0M
2021-05-18 11.25 12.35 11.25 12.35 0.0M
2021-05-17 11.40 12.05 11.25 11.25 0.0M
2021-05-14 12.95 13.45 12.40 12.45 0.0M
2021-05-13 12.15 13.00 11.85 12.45 0.0M
2021-05-12 14.50 14.50 12.45 12.90 0.0M
2021-05-11 14.50 14.90 13.60 13.80 0.0M
2021-05-10 15.15 15.50 14.70 14.70 0.0M
2021-05-07 14.70 15.35 14.50 15.10 0.0M
2021-05-06 14.15 15.15 14.15 14.65 0.0M
2021-05-05 13.35 14.65 13.00 14.15 0.0M
2021-05-04 14.50 14.55 13.15 13.35 0.0M
2021-05-03 14.50 14.50 14.10 14.45 0.0M
2021-04-29 14.75 14.80 14.35 14.45 0.0M
2021-04-28 14.40 15.00 14.40 14.65 0.0M
2021-04-27 14.60 14.65 14.25 14.40 0.0M
2021-04-26 15.15 15.30 14.40 14.45 0.0M
2021-04-23 16.10 17.50 15.00 15.00 0.0M
2021-04-22 14.60 16.05 14.50 15.95 0.0M
2021-04-21 14.50 14.65 14.30 14.60 0.0M
2021-04-20 14.30 14.55 14.20 14.35 0.0M
2021-04-19 14.45 14.50 14.15 14.25 0.0M
2021-04-16 14.90 14.90 14.40 14.50 0.0M
2021-04-15 13.65 14.85 13.65 14.75 0.0M
2021-04-14 14.50 14.60 13.40 13.85 0.0M
2021-04-13 14.80 15.00 14.30 14.45 0.0M
2021-04-12 14.25 14.85 14.25 14.40 0.0M
2021-04-09 14.35 14.70 14.30 14.35 0.0M
2021-04-08 14.70 14.70 14.30 14.30 0.0M
2021-04-07 14.10 15.00 14.10 14.50 0.0M
2021-04-06 14.95 14.95 14.10 14.10 0.0M
2021-04-01 14.95 15.05 14.35 14.80 0.0M
2021-03-31 15.25 15.25 14.65 14.75 0.0M
2021-03-30 15.45 15.45 15.00 15.05 0.0M
2021-03-29 15.45 15.55 14.80 15.15 0.0M
2021-03-26 15.40 15.75 15.20 15.25 0.0M
2021-03-25 15.90 16.20 15.05 15.10 0.0M
2021-03-24 14.90 16.10 14.70 15.40 0.0M
2021-03-23 14.70 16.00 14.60 14.90 0.0M
2021-03-22 15.05 15.05 14.55 14.55 0.0M
2021-03-19 14.45 15.15 14.45 14.80 0.0M
2021-03-18 14.70 15.50 14.70 14.80 0.0M
2021-03-17 14.90 15.50 14.55 14.90 0.0M
2021-03-16 16.30 16.35 14.90 14.90 0.0M
2021-03-15 14.20 15.10 14.20 15.10 0.0M
2021-03-12 12.50 13.75 12.50 13.75 0.0M
2021-03-11 12.50 12.85 12.40 12.50 0.0M
2021-03-10 12.70 13.35 12.30 12.55 0.0M
2021-03-09 12.90 13.00 12.20 12.50 0.0M
2021-03-08 14.50 14.80 12.80 12.90 0.0M
2021-03-05 14.90 15.50 14.20 14.20 0.0M
2021-03-04 14.40 15.80 14.40 14.90 0.0M
2021-03-03 13.10 14.40 13.10 14.40 0.0M
2021-03-02 12.20 13.10 12.20 13.10 0.0M
2021-02-26 11.85 13.00 11.35 11.95 0.0M
2021-02-25 11.85 11.85 11.85 11.85 0.0M
2021-02-24 9.90 10.80 9.90 10.80 0.0M
2021-02-23 9.75 9.98 9.75 9.86 0.0M
2021-02-22 9.88 9.90 9.61 9.75 0.0M
2021-02-19 9.92 9.93 9.75 9.90 0.0M
2021-02-18 9.86 10.05 9.85 9.91 0.0M
2021-02-17 9.41 10.20 9.41 9.85 0.0M
2021-02-05 8.82 9.42 8.82 9.32 0.0M
2021-02-04 8.60 8.82 8.46 8.82 0.0M
2021-02-03 8.57 8.70 8.40 8.58 0.0M
2021-02-02 8.56 8.65 8.50 8.65 0.0M
2021-02-01 8.65 8.65 8.53 8.55 0.0M
2021-01-29 8.78 8.78 8.65 8.65 0.0M
2021-01-28 8.60 8.79 8.60 8.78 0.0M
2021-01-27 8.55 8.86 8.50 8.79 0.0M
2021-01-26 8.61 8.63 8.48 8.49 0.0M
2021-01-25 8.48 8.60 8.47 8.58 0.0M
2021-01-22 8.45 8.58 8.45 8.47 0.0M
2021-01-21 8.50 8.82 8.43 8.45 0.0M
2021-01-20 8.70 8.71 8.23 8.43 0.0M
2021-01-19 8.86 8.93 8.73 8.73 0.0M
2021-01-18 8.88 8.90 8.76 8.86 0.0M
2021-01-15 9.03 9.09 8.88 8.89 0.0M
2021-01-14 9.16 9.16 9.03 9.03 0.0M
2021-01-13 9.50 9.50 9.12 9.14 0.0M
2021-01-12 9.13 9.13 8.93 9.11 0.0M
2021-01-11 9.10 9.40 9.10 9.18 0.0M
2021-01-08 9.10 9.10 8.88 9.08 0.0M
2021-01-07 9.04 9.10 9.01 9.10 0.0M
2021-01-06 9.29 9.32 9.00 9.01 0.0M
2021-01-05 9.39 9.39 9.19 9.28 0.0M
2021-01-04 9.50 9.58 9.30 9.42 0.0M